Jiangxi Xinyu Guoke Technology Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	28.880	29.500	28.600	29.480	19.934	5,528,506
2022-11-03	28.220	30.500	28.180	29.260	19.785	7,802,462
2022-11-02	28.000	28.590	27.990	28.470	19.251	3,695,802
2022-11-01	28.190	28.500	27.760	28.320	19.150	3,681,816
2022-10-31	27.450	28.480	27.100	28.150	19.035	3,716,012
2022-10-28	28.000	28.540	27.000	27.290	18.453	3,993,787
2022-10-27	28.080	28.830	27.880	28.730	19.427	4,630,519
2022-10-26	27.730	28.300	27.050	28.290	19.129	4,374,777
2022-10-25	27.430	28.350	26.990	27.820	18.812	4,117,073
2022-10-24	27.180	28.390	27.180	27.460	18.568	4,814,242
2022-10-21	27.120	27.380	26.810	27.190	18.386	1,927,790
2022-10-20	26.860	27.400	26.800	27.080	18.311	2,141,688
2022-10-19	27.170	27.590	27.010	27.080	18.311	2,022,401
2022-10-18	27.310	27.600	26.880	27.350	18.494	3,666,246
2022-10-17	26.500	28.500	26.310	27.770	18.778	6,006,862
2022-10-14	25.900	26.500	25.850	26.350	17.818	2,415,576
2022-10-13	25.560	26.100	25.460	25.820	17.459	2,258,571
2022-10-12	25.210	25.750	24.600	25.720	17.392	2,427,505
2022-10-11	25.070	25.300	24.580	25.210	17.047	2,000,709
2022-10-10	25.400	25.660	24.880	25.070	16.952	1,578,282
2022-09-30	25.950	26.160	25.310	25.330	17.128	1,720,987
2022-09-29	26.420	26.760	25.850	25.950	17.547	1,805,784
2022-09-28	27.590	27.760	26.030	26.030	17.601	2,687,326
2022-09-27	26.680	27.440	26.680	27.370	18.507	2,064,714
2022-09-26	27.700	27.720	26.660	26.680	18.041	3,223,615
2022-09-23	28.280	29.400	27.930	28.040	18.960	3,269,557
2022-09-22	27.600	28.950	27.490	28.580	19.326	3,924,349
2022-09-21	27.800	28.010	27.090	27.880	18.852	2,048,286
2022-09-20	27.570	28.120	27.330	27.850	18.832	2,199,652
2022-09-19	28.020	28.530	27.210	27.340	18.487	2,382,734
2022-09-16	28.460	29.200	28.000	28.010	18.940	2,553,233
2022-09-15	30.000	30.180	28.440	28.750	19.440	3,672,801
2022-09-14	29.690	30.300	29.480	29.940	20.245	2,606,287
2022-09-13	29.740	30.400	29.500	30.190	20.414	3,312,314
2022-09-09	29.820	30.140	29.250	29.620	20.029	2,731,207
2022-09-08	29.550	30.500	29.200	30.000	20.286	3,834,336
2022-09-07	29.250	29.720	29.100	29.630	20.036	2,955,376
2022-09-06	28.920	29.750	28.870	29.390	19.873	2,731,613
2022-09-05	29.390	29.550	28.760	28.920	19.555	2,481,656
2022-09-02	28.820	29.450	28.650	29.370	19.860	2,633,840
2022-09-01	28.440	29.490	28.440	28.930	19.562	2,921,687
2022-08-31	29.840	29.980	28.610	28.620	19.353	3,376,638
2022-08-30	29.940	30.350	29.500	29.850	20.184	2,616,522
2022-08-29	29.490	30.530	29.050	30.060	20.326	2,674,549
2022-08-26	30.640	31.020	29.800	30.000	20.286	4,911,523
2022-08-25	30.990	31.700	30.500	30.800	20.827	6,536,947
2022-08-24	32.260	33.340	31.990	32.130	21.726	10,614,555
2022-08-23	32.800	32.800	31.600	31.710	21.442	6,084,815
2022-08-22	33.250	33.800	32.780	32.800	22.179	9,319,693
2022-08-19	31.550	37.000	31.010	34.230	23.146	9,368,195
2022-08-18	31.680	31.770	31.150	31.550	21.334	6,061,389
2022-08-17	30.860	31.300	30.580	31.300	21.165	5,020,112
2022-08-16	31.800	31.800	30.920	31.280	21.151	5,041,654
2022-08-15	31.010	31.360	30.800	31.280	21.151	4,093,055
2022-08-12	31.600	31.710	30.880	30.950	20.928	5,528,540
2022-08-11	32.000	32.200	31.450	31.640	21.395	6,303,350
2022-08-10	31.390	32.960	31.100	32.140	21.733	10,178,360
2022-08-09	31.500	31.680	30.350	31.380	21.219	12,970,332
2022-08-08	32.980	33.190	31.960	32.920	22.260	6,742,323
2022-08-05	33.390	33.960	32.340	32.840	22.206	9,593,423

← NewerPage 17 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.1800 CNY
2025-05-30	0.1800 CNY
2024-06-18	0.1920 CNY
2023-07-21	0.1800 CNY
2022-05-17	0.1870 CNY
2021-05-14	0.2200 CNY
2020-05-21	0.2500 CNY
2019-05-24	0.3500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.